ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: CPTR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/20260,54%0,047,497,537,447,53111K225
16/09/2026-1,32%-0,107,457,467,407,56153K3.285
15/09/20260,80%0,067,557,497,457,6691K299
14/09/2026-2,98%-0,237,497,627,367,65148K348
11/09/20260,00%0,007,727,757,707,7960K270
10/09/20260,78%0,067,727,747,667,74285K2.353
09/09/20260,66%0,057,667,617,587,73272K1.437
08/09/20261,47%0,117,617,627,507,67222K688
04/09/2026-1,06%-0,087,507,587,477,59140K386
03/09/20261,47%0,117,587,507,477,5875K312
02/09/20260,95%0,077,477,367,367,62148K287
01/09/20260,14%0,017,407,437,397,50135K352
31/08/2026-0,54%-0,047,397,457,327,45291K8.790
28/08/20261,09%0,087,437,357,307,45225K4.189
27/08/2026-0,14%-0,017,357,457,317,45121K371
26/08/2026-1,21%-0,097,367,457,357,45296K9.883
25/08/20260,40%0,037,457,427,417,46142K253
24/08/20260,00%0,007,427,507,357,50280K451
21/08/2026-0,13%-0,017,427,517,367,60264K6.836
20/08/2026-0,67%-0,057,437,487,357,49399K796
19/08/2026-0,13%-0,017,487,417,407,50322K1.093
18/08/2026-1,19%-0,097,497,587,427,58267K548
17/08/2026-1,56%-0,127,587,567,537,75288K499
14/08/2026-0,26%-0,027,707,707,607,75162K400
13/08/2026-1,53%-0,127,727,807,557,85247K483
12/08/2026-3,21%-0,267,848,107,808,10226K438
11/08/20261,76%0,148,107,967,808,11436K1.560
10/08/2026-1,73%-0,147,968,117,828,11330K830
07/08/20263,98%0,318,107,827,798,10917K4.664
06/08/2026-0,38%-0,037,797,827,767,82239K275
05/08/20260,00%0,007,827,807,767,82218K437
04/08/20260,26%0,027,827,807,787,85128K226
03/08/2026-0,38%-0,037,807,767,767,83308K784
31/07/2026-0,25%-0,027,837,807,777,83322K2.663
30/07/20260,00%0,007,857,817,757,87448K591
29/07/20260,13%0,017,857,847,817,89225K250
28/07/2026-0,76%-0,067,847,857,817,9097K251
27/07/20261,02%0,087,907,807,807,95151K356
24/07/2026-0,13%-0,017,827,807,807,97150K278
23/07/2026-1,39%-0,117,837,907,817,94122K236
22/07/2026-0,50%-0,047,948,007,808,00334K2.183
21/07/20260,76%0,067,987,927,908,0064K606
20/07/2026-0,50%-0,047,928,037,928,04106K305
17/07/20261,02%0,087,968,007,908,0097K484
16/07/20260,00%0,007,887,887,878,00116K276
15/07/2026-0,38%-0,037,887,997,888,0085K309
14/07/20261,02%0,087,917,837,837,94170K381
13/07/2026-2,97%-0,247,838,077,758,11252K535
10/07/20260,50%0,048,078,098,038,0974K291
09/07/2026-0,37%-0,038,038,058,028,0793K273
08/07/20260,37%0,038,068,038,018,09228K2.702
07/07/2026-0,86%-0,078,038,108,018,10181K321
06/07/2026-0,49%-0,048,108,148,078,1487K335
03/07/2026-0,49%-0,048,148,218,048,2179K641
02/07/20262,25%0,188,188,058,048,23424K3.675
01/07/2026-0,74%-0,068,008,087,988,08174K959
30/06/20261,26%0,108,068,027,978,0687K279
29/06/20260,63%0,057,967,997,918,00102K285
26/06/2026-1,37%-0,117,918,027,818,02173K602
25/06/20262,30%0,188,027,887,888,0278K325
24/06/20260,51%0,047,847,807,768,03250K4.226
23/06/2026-2,38%-0,197,808,037,808,0388K416
22/06/2026-0,25%-0,027,998,027,948,03309K906
19/06/20262,04%0,168,017,807,798,01196K383
18/06/2026-1,13%-0,097,857,997,827,99324K1.918
17/06/20260,63%0,057,947,937,867,94135K293
16/06/2026-0,13%-0,017,897,947,817,98158K731
15/06/2026-0,13%-0,017,907,917,887,99134K839
12/06/2026-2,10%-0,177,917,987,868,03258K450
11/06/20260,50%0,048,088,038,008,09200K1.229
10/06/2026-0,25%-0,028,048,058,048,10155K757
09/06/2026-0,25%-0,028,068,088,028,15143K392
08/06/20260,25%0,028,088,088,068,19195K1.157
05/06/20260,00%0,008,068,058,058,15306K1.332
03/06/2026-0,86%-0,078,068,128,068,16212K308
02/06/2026-0,85%-0,078,138,298,128,29124K471
01/06/20260,61%0,058,208,058,058,20198K405
29/05/20261,62%0,138,158,047,998,15252K2.358
28/05/20260,25%0,028,027,997,968,0381K263
27/05/20260,00%0,008,008,007,988,03192K3.157
26/05/2026-0,99%-0,088,007,987,988,07343K358
25/05/2026-0,74%-0,068,088,158,018,15444K540
22/05/20260,00%0,008,148,178,098,17254K935
21/05/2026-0,37%-0,038,148,178,108,17411K319
20/05/20260,37%0,038,178,108,108,17309K508
19/05/20260,00%0,008,148,138,108,16229K294
18/05/2026-0,73%-0,068,148,208,138,20197K523
15/05/20260,49%0,048,208,168,148,27180K518
14/05/2026-2,63%-0,228,168,218,118,25216K379
13/05/2026-0,12%-0,018,388,408,348,45146K348
12/05/2026-0,12%-0,018,398,408,378,4482K267
11/05/20260,00%0,008,408,408,388,46179K346
08/05/20260,60%0,058,408,438,358,44272K398
07/05/2026-0,60%-0,058,358,468,358,46268K312
06/05/20260,84%0,078,408,398,358,46143K275
05/05/2026-0,12%-0,018,338,358,328,37295K345
04/05/2026-0,12%-0,018,348,358,338,41265K454
30/04/2026-0,36%-0,038,358,418,328,49358K698
29/04/20260,36%0,038,388,418,338,41108K234
28/04/2026-0,48%-0,048,358,368,338,3978K285
27/04/20260,24%0,028,398,408,308,41246K550
24/04/2026-0,59%-0,058,378,448,378,44233K354
23/04/20260,24%0,028,428,458,408,45105K692
22/04/2026-0,59%-0,058,408,478,408,48379K487
20/04/20261,08%0,098,458,458,408,48289K867
17/04/20260,00%0,008,368,368,358,46232K1.035
16/04/2026-0,83%-0,078,368,438,358,43661K4.640
15/04/20260,24%0,028,438,428,408,45189K343
14/04/2026-1,52%-0,138,418,498,368,49298K380
13/04/2026-0,58%-0,058,548,608,548,64209K419
10/04/20260,23%0,028,598,598,578,62385K362
09/04/20260,12%0,018,578,568,558,58248K4.077
08/04/20260,00%0,008,568,588,528,58153K279
07/04/20260,12%0,018,568,578,498,59187K318
06/04/2026-0,23%-0,028,558,578,538,59252K384
02/04/20260,23%0,028,578,568,508,59216K398
01/04/2026-0,23%-0,028,558,578,438,57247K367
31/03/20260,35%0,038,578,508,508,58227K284
30/03/20260,71%0,068,548,488,468,57218K275
27/03/2026-0,24%-0,028,488,508,438,52163K308
26/03/2026-0,58%-0,058,508,368,368,55243K3.417
25/03/20260,94%0,088,558,528,488,55130K226
24/03/2026-0,35%-0,038,478,508,448,54109K185
23/03/20260,95%0,088,508,428,408,50344K727
20/03/2026-0,12%-0,018,428,438,408,47159K1.004
19/03/20260,12%0,018,438,428,428,47128K247
18/03/2026-0,71%-0,068,428,428,388,53392K582
17/03/20260,12%0,018,488,488,448,52206K230
16/03/2026-0,35%-0,038,478,508,448,51401K392
13/03/20260,83%0,078,508,448,428,57226K563
12/03/2026-2,54%-0,228,438,498,438,53193K298
11/03/20260,70%0,068,658,688,558,69251K411
10/03/20260,47%0,048,598,528,528,70167K387
09/03/2026--8,558,848,358,85477K551


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar